NYSEArca - Delayed Quote • USD
ProShares Ultra Silver (AGQ)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 33.97 | 34.40 | 33.68 | 33.96 | 33.96 | 882,900 |
Apr 23, 2024 | 33.37 | 34.36 | 33.30 | 34.23 | 34.23 | 1,322,100 |
Apr 22, 2024 | 34.16 | 34.87 | 33.69 | 34.02 | 34.02 | 2,154,100 |
Apr 19, 2024 | 37.05 | 38.16 | 36.96 | 37.88 | 37.88 | 1,478,200 |
Apr 18, 2024 | 37.57 | 37.69 | 36.53 | 36.85 | 36.85 | 939,300 |
Apr 17, 2024 | 37.68 | 38.24 | 36.47 | 36.87 | 36.87 | 1,676,000 |
Apr 16, 2024 | 37.47 | 37.47 | 36.00 | 36.68 | 36.68 | 2,177,100 |
Apr 15, 2024 | 37.92 | 38.47 | 36.40 | 38.39 | 38.39 | 2,117,800 |
Apr 12, 2024 | 39.61 | 40.83 | 35.95 | 36.24 | 36.24 | 4,567,500 |
Apr 11, 2024 | 36.50 | 37.43 | 35.60 | 37.32 | 37.32 | 1,518,000 |
Apr 10, 2024 | 35.47 | 37.55 | 34.98 | 35.73 | 35.73 | 2,347,000 |
Apr 9, 2024 | 36.63 | 37.05 | 35.24 | 36.55 | 36.55 | 2,105,000 |
Apr 8, 2024 | 35.35 | 35.90 | 34.27 | 35.66 | 35.66 | 2,497,400 |
Apr 5, 2024 | 33.13 | 34.92 | 32.88 | 34.62 | 34.62 | 1,942,100 |
Apr 4, 2024 | 33.38 | 34.37 | 32.89 | 33.19 | 33.19 | 2,159,700 |
Apr 3, 2024 | 32.64 | 33.88 | 32.38 | 33.84 | 33.84 | 3,417,100 |
Apr 2, 2024 | 30.22 | 31.58 | 29.98 | 31.47 | 31.47 | 2,192,400 |
Apr 1, 2024 | 29.82 | 29.86 | 28.41 | 29.02 | 29.02 | 1,540,700 |
Mar 28, 2024 | 28.11 | 28.82 | 27.87 | 28.74 | 28.74 | 1,407,700 |
Mar 27, 2024 | 27.72 | 28.22 | 27.71 | 28.14 | 28.14 | 475,400 |
Mar 26, 2024 | 28.44 | 28.44 | 27.62 | 27.75 | 27.75 | 952,200 |
Mar 25, 2024 | 28.41 | 28.77 | 28.27 | 28.33 | 28.33 | 1,182,500 |
Mar 22, 2024 | 28.57 | 28.97 | 28.25 | 28.32 | 28.32 | 888,800 |
Mar 21, 2024 | 29.86 | 29.89 | 28.30 | 28.56 | 28.56 | 1,573,900 |
Mar 20, 2024 | 28.80 | 30.62 | 28.71 | 30.26 | 30.26 | 1,147,700 |
Mar 19, 2024 | 28.95 | 29.08 | 28.52 | 28.96 | 28.96 | 589,200 |
Mar 18, 2024 | 29.85 | 29.88 | 29.14 | 29.27 | 29.27 | 559,600 |
Mar 15, 2024 | 29.69 | 30.20 | 29.46 | 29.66 | 29.66 | 1,020,400 |
Mar 14, 2024 | 29.34 | 29.39 | 28.58 | 28.82 | 28.82 | 1,444,100 |
Mar 13, 2024 | 27.85 | 29.20 | 27.70 | 29.05 | 29.05 | 1,020,600 |
Mar 12, 2024 | 27.59 | 27.60 | 26.96 | 27.23 | 27.23 | 830,900 |
Mar 11, 2024 | 27.90 | 28.12 | 27.64 | 27.95 | 27.95 | 927,400 |
Mar 8, 2024 | 27.64 | 28.14 | 27.33 | 27.56 | 27.56 | 1,239,300 |
Mar 7, 2024 | 27.44 | 28.10 | 27.40 | 27.67 | 27.67 | 954,000 |
Mar 6, 2024 | 26.78 | 27.64 | 26.74 | 27.33 | 27.33 | 1,569,900 |
Mar 5, 2024 | 26.98 | 27.23 | 26.22 | 26.25 | 26.25 | 1,388,300 |
Mar 4, 2024 | 25.69 | 26.81 | 25.61 | 26.73 | 26.73 | 1,697,400 |
Mar 1, 2024 | 24.20 | 25.35 | 23.87 | 25.14 | 25.14 | 1,626,600 |
Feb 29, 2024 | 24.12 | 24.19 | 23.81 | 24.10 | 24.10 | 1,031,600 |
Feb 28, 2024 | 23.58 | 23.67 | 23.42 | 23.66 | 23.66 | 589,900 |
Feb 27, 2024 | 24.05 | 24.10 | 23.56 | 23.70 | 23.70 | 984,700 |
Feb 26, 2024 | 23.81 | 23.96 | 23.65 | 23.80 | 23.80 | 1,201,500 |
Feb 23, 2024 | 24.28 | 24.85 | 24.03 | 24.73 | 24.73 | 1,191,800 |
Feb 22, 2024 | 24.58 | 24.68 | 24.29 | 24.34 | 24.34 | 695,400 |
Feb 21, 2024 | 25.01 | 25.01 | 24.37 | 24.68 | 24.68 | 915,600 |
Feb 20, 2024 | 25.22 | 25.25 | 24.86 | 24.93 | 24.93 | 799,400 |
Feb 16, 2024 | 24.97 | 25.99 | 24.59 | 25.76 | 25.76 | 1,144,700 |
Feb 15, 2024 | 24.45 | 24.98 | 24.43 | 24.69 | 24.69 | 1,320,600 |
Feb 14, 2024 | 23.04 | 23.76 | 22.99 | 23.55 | 23.55 | 944,200 |
Feb 13, 2024 | 23.53 | 23.53 | 22.79 | 22.97 | 22.97 | 2,023,100 |
Feb 12, 2024 | 24.00 | 24.49 | 23.94 | 24.33 | 24.33 | 850,100 |
Feb 9, 2024 | 23.85 | 24.21 | 23.61 | 24.14 | 24.14 | 762,400 |
Feb 8, 2024 | 23.55 | 24.20 | 23.44 | 24.08 | 24.08 | 1,360,600 |
Feb 7, 2024 | 23.58 | 23.82 | 23.33 | 23.34 | 23.34 | 1,276,700 |
Feb 6, 2024 | 23.55 | 23.93 | 23.47 | 23.79 | 23.79 | 903,700 |
Feb 5, 2024 | 23.56 | 23.82 | 23.46 | 23.63 | 23.63 | 1,651,400 |
Feb 2, 2024 | 24.00 | 24.46 | 23.74 | 24.31 | 24.31 | 2,591,700 |
Feb 1, 2024 | 24.83 | 25.65 | 24.50 | 25.50 | 25.50 | 1,320,400 |
Jan 31, 2024 | 25.48 | 25.80 | 24.62 | 24.75 | 24.75 | 1,440,300 |
Jan 30, 2024 | 25.73 | 25.80 | 24.98 | 25.50 | 25.50 | 993,000 |
Jan 29, 2024 | 25.05 | 25.59 | 24.60 | 25.54 | 25.54 | 1,236,000 |
Jan 26, 2024 | 24.55 | 24.80 | 24.45 | 24.67 | 24.67 | 750,000 |
Jan 25, 2024 | 24.88 | 25.17 | 24.51 | 24.87 | 24.87 | 1,078,700 |
Jan 24, 2024 | 24.93 | 24.98 | 24.29 | 24.36 | 24.36 | 2,441,500 |
Jan 23, 2024 | 23.71 | 23.95 | 23.59 | 23.92 | 23.92 | 1,435,100 |
Jan 22, 2024 | 22.91 | 23.62 | 22.82 | 23.11 | 23.11 | 1,571,700 |
Jan 19, 2024 | 24.47 | 24.47 | 23.99 | 24.25 | 24.25 | 1,520,500 |
Jan 18, 2024 | 24.00 | 24.63 | 23.92 | 24.60 | 24.60 | 1,530,700 |
Jan 17, 2024 | 24.51 | 24.57 | 24.13 | 24.25 | 24.25 | 1,771,900 |
Jan 16, 2024 | 25.41 | 25.49 | 24.91 | 25.04 | 25.04 | 1,529,500 |
Jan 12, 2024 | 26.05 | 26.40 | 25.36 | 25.55 | 25.55 | 1,938,000 |
Jan 11, 2024 | 25.02 | 25.28 | 24.08 | 24.66 | 24.66 | 1,317,500 |
Jan 10, 2024 | 24.95 | 25.15 | 24.75 | 25.01 | 25.01 | 596,300 |
Jan 9, 2024 | 25.71 | 25.74 | 25.05 | 25.15 | 25.15 | 806,000 |
Jan 8, 2024 | 25.31 | 25.75 | 25.15 | 25.50 | 25.50 | 678,100 |
Jan 5, 2024 | 25.50 | 26.41 | 25.23 | 25.67 | 25.67 | 1,248,200 |
Jan 4, 2024 | 24.98 | 25.38 | 24.61 | 25.34 | 25.34 | 1,630,600 |
Jan 3, 2024 | 25.37 | 25.71 | 24.96 | 25.36 | 25.36 | 3,092,700 |
Jan 2, 2024 | 27.42 | 27.69 | 26.80 | 26.83 | 26.83 | 1,166,400 |
Dec 29, 2023 | 26.74 | 27.59 | 26.59 | 27.17 | 27.17 | 1,498,000 |
Dec 28, 2023 | 28.15 | 28.34 | 27.61 | 27.65 | 27.65 | 1,631,300 |
Dec 27, 2023 | 28.00 | 28.76 | 27.99 | 28.37 | 28.37 | 2,157,500 |
Dec 26, 2023 | 28.27 | 28.32 | 27.86 | 28.29 | 28.29 | 658,700 |
Dec 22, 2023 | 28.90 | 29.16 | 27.93 | 28.07 | 28.07 | 1,888,100 |
Dec 21, 2023 | 28.56 | 28.89 | 28.30 | 28.64 | 28.64 | 1,031,400 |
Dec 20, 2023 | 28.51 | 28.63 | 27.95 | 27.95 | 27.95 | 1,168,800 |
Dec 19, 2023 | 27.64 | 28.17 | 27.57 | 27.93 | 27.93 | 1,123,400 |
Dec 18, 2023 | 27.52 | 27.53 | 27.01 | 27.31 | 27.31 | 1,065,800 |
Dec 15, 2023 | 27.75 | 27.86 | 27.19 | 27.37 | 27.37 | 1,506,800 |
Dec 14, 2023 | 27.84 | 28.25 | 27.78 | 28.15 | 28.15 | 1,921,100 |
Dec 13, 2023 | 24.86 | 27.29 | 24.51 | 27.24 | 27.24 | 2,377,700 |
Dec 12, 2023 | 25.35 | 25.37 | 24.91 | 25.08 | 25.08 | 1,167,400 |
Dec 11, 2023 | 25.35 | 25.43 | 25.01 | 25.27 | 25.27 | 1,455,700 |
Dec 8, 2023 | 26.38 | 26.86 | 25.51 | 25.68 | 25.68 | 2,405,700 |
Dec 7, 2023 | 27.74 | 27.76 | 26.99 | 27.49 | 27.49 | 1,111,600 |
Dec 6, 2023 | 28.49 | 28.53 | 27.69 | 27.84 | 27.84 | 971,100 |
Dec 5, 2023 | 28.87 | 29.03 | 27.92 | 28.35 | 28.35 | 1,283,500 |
Dec 4, 2023 | 30.10 | 30.52 | 29.03 | 29.30 | 29.30 | 1,801,300 |
Dec 1, 2023 | 31.03 | 31.82 | 30.88 | 31.68 | 31.68 | 1,115,900 |
Nov 30, 2023 | 30.71 | 31.17 | 30.42 | 31.15 | 31.15 | 820,600 |
Nov 29, 2023 | 30.73 | 31.16 | 30.34 | 30.48 | 30.48 | 940,700 |
Nov 28, 2023 | 29.99 | 30.60 | 29.72 | 30.60 | 30.60 | 1,270,100 |
Nov 27, 2023 | 29.95 | 30.04 | 29.50 | 29.69 | 29.69 | 983,700 |
Nov 24, 2023 | 28.24 | 28.94 | 28.24 | 28.92 | 28.92 | 675,400 |
Nov 22, 2023 | 27.48 | 27.73 | 27.12 | 27.36 | 27.36 | 636,500 |
Nov 21, 2023 | 27.92 | 28.23 | 27.56 | 27.68 | 27.68 | 945,600 |
Nov 20, 2023 | 26.76 | 27.21 | 26.66 | 26.89 | 26.89 | 738,700 |
Nov 17, 2023 | 27.75 | 27.86 | 27.42 | 27.58 | 27.58 | 612,400 |
Nov 16, 2023 | 27.95 | 28.38 | 27.60 | 27.65 | 27.65 | 1,269,600 |
Nov 15, 2023 | 26.68 | 27.05 | 26.38 | 26.88 | 26.88 | 1,024,100 |
Nov 14, 2023 | 25.56 | 26.33 | 25.46 | 26.15 | 26.15 | 1,158,000 |
Nov 13, 2023 | 23.80 | 24.50 | 23.60 | 24.40 | 24.40 | 719,800 |
Nov 10, 2023 | 24.63 | 24.79 | 24.11 | 24.19 | 24.19 | 1,067,300 |
Nov 9, 2023 | 25.25 | 25.99 | 24.95 | 25.08 | 25.08 | 1,083,900 |
Nov 8, 2023 | 25.35 | 25.65 | 24.90 | 25.00 | 25.00 | 872,500 |
Nov 7, 2023 | 25.17 | 25.26 | 24.78 | 25.18 | 25.18 | 1,404,000 |
Nov 6, 2023 | 26.46 | 26.46 | 26.04 | 26.11 | 26.11 | 811,100 |
Nov 3, 2023 | 25.95 | 26.77 | 25.83 | 26.47 | 26.47 | 1,265,400 |
Nov 2, 2023 | 26.05 | 26.15 | 25.32 | 25.56 | 25.56 | 816,800 |
Nov 1, 2023 | 25.51 | 26.13 | 25.06 | 25.78 | 25.78 | 1,094,700 |
Oct 31, 2023 | 26.32 | 26.85 | 25.49 | 25.84 | 25.84 | 1,327,800 |
Oct 30, 2023 | 27.46 | 27.50 | 26.54 | 26.86 | 26.86 | 1,014,200 |
Oct 27, 2023 | 25.77 | 26.41 | 25.37 | 26.36 | 26.36 | 1,176,100 |
Oct 26, 2023 | 25.78 | 25.90 | 24.89 | 25.61 | 25.61 | 956,800 |
Oct 25, 2023 | 25.82 | 26.19 | 25.18 | 25.85 | 25.85 | 910,900 |
Oct 24, 2023 | 25.80 | 26.22 | 25.63 | 26.06 | 26.06 | 668,200 |
Oct 23, 2023 | 26.52 | 26.67 | 26.01 | 26.13 | 26.13 | 814,600 |
Oct 20, 2023 | 26.43 | 27.84 | 26.40 | 27.03 | 27.03 | 1,487,300 |
Oct 19, 2023 | 25.82 | 26.38 | 25.39 | 26.25 | 26.25 | 1,334,700 |
Oct 18, 2023 | 26.58 | 26.89 | 25.50 | 25.93 | 25.93 | 1,633,500 |
Oct 17, 2023 | 25.53 | 26.25 | 25.38 | 25.88 | 25.88 | 861,600 |
Oct 16, 2023 | 25.36 | 25.59 | 25.19 | 25.28 | 25.28 | 663,700 |
Oct 13, 2023 | 24.83 | 25.82 | 24.77 | 25.52 | 25.52 | 1,832,800 |
Oct 12, 2023 | 24.20 | 24.38 | 23.45 | 23.56 | 23.56 | 903,000 |
Oct 11, 2023 | 24.09 | 24.29 | 23.78 | 24.10 | 24.10 | 738,000 |
Oct 10, 2023 | 23.62 | 23.83 | 23.37 | 23.66 | 23.66 | 800,400 |
Oct 9, 2023 | 23.21 | 23.81 | 23.14 | 23.79 | 23.79 | 933,300 |
Oct 6, 2023 | 22.84 | 23.22 | 21.95 | 23.05 | 23.05 | 1,629,600 |
Oct 5, 2023 | 22.08 | 22.24 | 21.33 | 21.91 | 21.91 | 997,800 |
Oct 4, 2023 | 22.33 | 22.35 | 21.30 | 22.07 | 22.07 | 1,246,400 |
Oct 3, 2023 | 22.05 | 22.85 | 21.90 | 22.41 | 22.41 | 1,198,900 |
Oct 2, 2023 | 23.05 | 23.29 | 22.33 | 22.38 | 22.38 | 2,257,900 |
Sep 29, 2023 | 27.32 | 27.37 | 24.49 | 24.61 | 24.61 | 2,706,800 |
Sep 28, 2023 | 25.42 | 25.87 | 25.12 | 25.64 | 25.64 | 884,800 |
Sep 27, 2023 | 25.65 | 25.83 | 25.19 | 25.59 | 25.59 | 1,245,300 |
Sep 26, 2023 | 26.40 | 26.79 | 26.24 | 26.28 | 26.28 | 687,400 |
Sep 25, 2023 | 27.60 | 27.77 | 26.66 | 26.85 | 26.85 | 773,500 |
Sep 22, 2023 | 28.10 | 28.33 | 27.82 | 27.90 | 27.90 | 571,900 |
Sep 21, 2023 | 26.49 | 27.72 | 26.34 | 27.53 | 27.53 | 885,200 |
Sep 20, 2023 | 27.19 | 28.02 | 27.15 | 27.30 | 27.30 | 945,200 |
Sep 19, 2023 | 27.37 | 27.42 | 26.84 | 27.10 | 27.10 | 504,000 |
Sep 18, 2023 | 27.02 | 27.19 | 26.53 | 27.17 | 27.17 | 668,900 |
Sep 15, 2023 | 26.89 | 27.31 | 26.68 | 26.69 | 26.69 | 1,318,500 |
Sep 14, 2023 | 25.36 | 26.07 | 25.00 | 25.76 | 25.76 | 1,712,100 |
Sep 13, 2023 | 26.52 | 26.76 | 26.24 | 26.32 | 26.32 | 717,200 |
Sep 12, 2023 | 26.44 | 27.00 | 26.36 | 26.83 | 26.83 | 493,400 |
Sep 11, 2023 | 27.06 | 27.12 | 26.56 | 26.90 | 26.90 | 663,900 |
Sep 8, 2023 | 26.61 | 26.99 | 26.30 | 26.45 | 26.45 | 560,600 |
Sep 7, 2023 | 26.63 | 26.86 | 26.43 | 26.55 | 26.55 | 577,700 |
Sep 6, 2023 | 26.89 | 27.54 | 26.72 | 27.10 | 27.10 | 853,100 |
Sep 5, 2023 | 28.70 | 28.84 | 27.94 | 28.05 | 28.05 | 580,600 |
Sep 1, 2023 | 30.87 | 31.09 | 29.58 | 29.61 | 29.61 | 1,125,200 |
Aug 31, 2023 | 30.68 | 30.87 | 30.14 | 30.30 | 30.30 | 483,300 |
Aug 30, 2023 | 31.57 | 31.78 | 30.73 | 30.78 | 30.78 | 699,600 |
Aug 29, 2023 | 29.92 | 31.22 | 29.80 | 31.12 | 31.12 | 1,212,300 |
Aug 28, 2023 | 29.48 | 30.14 | 29.43 | 29.82 | 29.82 | 377,900 |
Aug 25, 2023 | 29.58 | 30.24 | 29.05 | 29.87 | 29.87 | 902,300 |
Aug 24, 2023 | 29.75 | 30.08 | 29.41 | 29.60 | 29.60 | 452,900 |
Aug 23, 2023 | 29.38 | 30.12 | 29.34 | 29.97 | 29.97 | 903,900 |
Aug 22, 2023 | 27.63 | 27.92 | 27.40 | 27.85 | 27.85 | 481,500 |
Aug 21, 2023 | 27.45 | 27.66 | 26.69 | 27.59 | 27.59 | 925,000 |
Aug 18, 2023 | 26.28 | 26.52 | 26.14 | 26.37 | 26.37 | 302,500 |
Aug 17, 2023 | 26.87 | 26.88 | 26.00 | 26.24 | 26.24 | 626,200 |
Aug 16, 2023 | 26.07 | 26.28 | 25.54 | 25.56 | 25.56 | 445,600 |
Aug 15, 2023 | 25.76 | 26.26 | 25.49 | 25.88 | 25.88 | 670,400 |
Aug 14, 2023 | 25.98 | 26.20 | 25.48 | 26.01 | 26.01 | 685,900 |
Aug 11, 2023 | 26.24 | 26.63 | 26.15 | 26.26 | 26.26 | 371,000 |
Aug 10, 2023 | 26.40 | 26.98 | 26.13 | 26.30 | 26.30 | 791,500 |
Aug 9, 2023 | 26.39 | 26.75 | 26.13 | 26.28 | 26.28 | 568,400 |
Aug 8, 2023 | 26.43 | 26.72 | 26.24 | 26.49 | 26.49 | 847,600 |
Aug 7, 2023 | 28.35 | 28.35 | 27.22 | 27.29 | 27.29 | 929,100 |
Aug 4, 2023 | 28.61 | 29.00 | 28.38 | 28.53 | 28.53 | 715,600 |
Aug 3, 2023 | 28.57 | 28.79 | 28.35 | 28.50 | 28.50 | 515,100 |
Aug 2, 2023 | 30.02 | 30.08 | 28.68 | 28.83 | 28.83 | 864,400 |
Aug 1, 2023 | 30.45 | 30.71 | 29.90 | 30.32 | 30.32 | 551,200 |
Jul 31, 2023 | 30.95 | 31.74 | 30.93 | 31.48 | 31.48 | 588,700 |
Jul 28, 2023 | 30.26 | 30.63 | 30.10 | 30.40 | 30.40 | 423,000 |
Jul 27, 2023 | 30.97 | 31.01 | 29.74 | 29.91 | 29.91 | 1,228,000 |
Jul 26, 2023 | 31.22 | 32.35 | 31.00 | 32.14 | 32.14 | 917,300 |
Jul 25, 2023 | 31.23 | 31.55 | 30.95 | 31.39 | 31.39 | 380,500 |
Jul 24, 2023 | 30.76 | 30.94 | 30.38 | 30.55 | 30.55 | 493,400 |
Jul 21, 2023 | 31.55 | 31.64 | 31.21 | 31.27 | 31.27 | 605,400 |
Jul 20, 2023 | 32.77 | 32.84 | 31.53 | 31.59 | 31.59 | 588,200 |
Jul 19, 2023 | 32.51 | 32.97 | 32.30 | 32.75 | 32.75 | 431,200 |
Jul 18, 2023 | 31.99 | 32.82 | 31.76 | 32.47 | 32.47 | 632,100 |
Jul 17, 2023 | 31.66 | 32.01 | 31.31 | 31.98 | 31.98 | 499,800 |
Jul 14, 2023 | 31.96 | 32.43 | 31.79 | 32.11 | 32.11 | 799,100 |
Jul 13, 2023 | 31.13 | 31.92 | 30.94 | 31.92 | 31.92 | 899,700 |
Jul 12, 2023 | 29.59 | 30.23 | 29.51 | 30.17 | 30.17 | 1,119,800 |
Jul 11, 2023 | 27.81 | 27.98 | 27.51 | 27.73 | 27.73 | 430,700 |
Jul 10, 2023 | 27.31 | 27.84 | 27.30 | 27.80 | 27.80 | 668,300 |
Jul 7, 2023 | 27.00 | 27.83 | 27.00 | 27.69 | 27.69 | 787,300 |
Jul 6, 2023 | 27.27 | 27.28 | 26.35 | 26.77 | 26.77 | 761,200 |
Jul 5, 2023 | 28.10 | 28.14 | 27.51 | 27.84 | 27.84 | 712,500 |
Jul 3, 2023 | 27.36 | 27.66 | 27.17 | 27.20 | 27.20 | 433,400 |
Jun 30, 2023 | 26.28 | 27.11 | 26.08 | 26.95 | 26.95 | 588,400 |
Jun 29, 2023 | 26.05 | 26.73 | 25.79 | 26.51 | 26.51 | 644,800 |
Jun 28, 2023 | 26.93 | 27.24 | 26.50 | 26.88 | 26.88 | 415,900 |
Jun 27, 2023 | 27.69 | 27.76 | 26.96 | 27.25 | 27.25 | 472,900 |
Jun 26, 2023 | 26.84 | 27.25 | 26.59 | 27.01 | 27.01 | 486,500 |
Jun 23, 2023 | 26.36 | 26.82 | 25.87 | 26.14 | 26.14 | 704,900 |
Jun 22, 2023 | 26.25 | 26.47 | 25.84 | 26.04 | 26.04 | 757,200 |
Jun 21, 2023 | 27.15 | 27.22 | 26.35 | 26.85 | 26.85 | 1,116,900 |
Jun 20, 2023 | 28.44 | 28.49 | 27.73 | 28.03 | 28.03 | 1,242,600 |
Jun 16, 2023 | 30.28 | 30.66 | 29.86 | 30.50 | 30.50 | 498,600 |
Jun 15, 2023 | 29.14 | 29.91 | 29.14 | 29.91 | 29.91 | 615,600 |
Jun 14, 2023 | 30.01 | 30.39 | 29.50 | 29.94 | 29.94 | 497,600 |
Jun 13, 2023 | 30.43 | 30.62 | 29.15 | 29.37 | 29.37 | 717,800 |
Jun 12, 2023 | 30.21 | 30.38 | 29.87 | 30.33 | 30.33 | 432,700 |
Jun 9, 2023 | 30.81 | 31.52 | 30.68 | 30.90 | 30.90 | 522,800 |
Jun 8, 2023 | 30.18 | 31.12 | 30.18 | 30.94 | 30.94 | 940,400 |
Jun 7, 2023 | 29.31 | 30.39 | 28.79 | 28.83 | 28.83 | 580,100 |
Jun 6, 2023 | 29.07 | 29.30 | 28.54 | 29.17 | 29.17 | 306,800 |
Jun 5, 2023 | 28.83 | 29.46 | 28.63 | 29.16 | 29.16 | 316,200 |
Jun 2, 2023 | 30.06 | 30.11 | 29.16 | 29.28 | 29.28 | 612,900 |
Jun 1, 2023 | 29.06 | 30.08 | 29.00 | 29.96 | 29.96 | 595,800 |
May 31, 2023 | 28.53 | 29.33 | 27.95 | 29.12 | 29.12 | 1,037,000 |
May 30, 2023 | 28.16 | 28.47 | 27.83 | 28.30 | 28.30 | 689,800 |
May 26, 2023 | 28.21 | 28.65 | 27.88 | 28.56 | 28.56 | 661,700 |
May 25, 2023 | 27.94 | 28.01 | 27.10 | 27.16 | 27.16 | 841,500 |
May 24, 2023 | 28.65 | 28.73 | 27.89 | 27.95 | 27.95 | 745,400 |
May 23, 2023 | 29.08 | 29.48 | 28.85 | 28.96 | 28.96 | 698,600 |
May 22, 2023 | 29.85 | 30.13 | 29.42 | 29.44 | 29.44 | 684,300 |
May 19, 2023 | 29.52 | 30.48 | 29.19 | 29.99 | 29.99 | 1,245,600 |
May 18, 2023 | 29.25 | 29.31 | 28.76 | 29.14 | 29.14 | 946,200 |
May 17, 2023 | 30.10 | 30.14 | 29.35 | 29.91 | 29.91 | 608,100 |
May 16, 2023 | 30.37 | 30.65 | 29.55 | 29.85 | 29.85 | 800,000 |
May 15, 2023 | 30.78 | 31.03 | 30.46 | 30.67 | 30.67 | 529,100 |
May 12, 2023 | 30.57 | 30.90 | 30.14 | 30.40 | 30.40 | 1,029,600 |
May 11, 2023 | 32.18 | 32.45 | 30.85 | 30.93 | 30.93 | 2,284,200 |
May 10, 2023 | 35.23 | 35.36 | 33.86 | 34.30 | 34.30 | 1,118,100 |
May 9, 2023 | 34.53 | 35.13 | 34.46 | 34.89 | 34.89 | 640,000 |
May 8, 2023 | 34.91 | 35.16 | 34.69 | 34.82 | 34.82 | 553,600 |
May 5, 2023 | 34.58 | 35.18 | 33.73 | 35.16 | 35.16 | 1,330,400 |
May 4, 2023 | 34.78 | 36.28 | 34.76 | 36.28 | 36.28 | 1,441,400 |
May 3, 2023 | 34.31 | 35.05 | 33.94 | 34.80 | 34.80 | 680,700 |
May 2, 2023 | 32.48 | 34.68 | 32.36 | 34.45 | 34.45 | 874,400 |
May 1, 2023 | 35.56 | 35.58 | 33.04 | 33.17 | 33.17 | 1,031,000 |
Apr 28, 2023 | 33.13 | 33.58 | 32.73 | 33.51 | 33.51 | 457,800 |
Apr 27, 2023 | 32.25 | 33.27 | 32.00 | 33.13 | 33.13 | 948,400 |
Apr 26, 2023 | 33.87 | 33.87 | 32.69 | 33.05 | 33.05 | 597,000 |
Apr 25, 2023 | 33.32 | 33.55 | 32.40 | 33.39 | 33.39 | 746,800 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%